Skip to main content
logo
Defiance Daily Target 2x Long ANET ETF (ANEL)
NASDAQ: ANEL · Real-Time Price · USD
19.78
-0.06 (-0.30%)
At close: Apr 15, 2026, 4:00 PM EDT
19.80
+0.02 (0.10%)
After-hours: Apr 15, 2026, 7:33 PM EDT

ANEL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 202620.0020.0018.8019.7819.78-0.29%54,210
Apr 14, 202619.6820.0318.8819.8419.843.57%58,301
Apr 13, 202617.6419.1617.6019.1519.156.22%36,603
Apr 10, 202618.0018.5017.7018.0318.032.30%38,318
Apr 9, 202617.2517.7216.5417.6317.630.70%54,091
Apr 8, 202617.0017.7016.6617.5117.5017.44%48,651
Apr 7, 202613.6314.9413.6314.9114.9111.32%45,224
Apr 6, 202613.8313.8313.2213.3913.39-0.81%25,428
Apr 2, 202612.2713.5712.2213.5013.502.93%31,302
Apr 1, 202613.5813.6113.1113.1213.113.02%77,776
Mar 31, 202612.0412.8411.8012.7312.7311.90%33,556
Mar 30, 202612.5112.5111.3811.3811.38-8.21%17,162
Mar 27, 202612.2812.9212.2812.3912.39-3.17%26,479
Mar 26, 202614.9414.9412.7712.8012.80-17.84%130,530
Mar 25, 202615.3415.6314.8015.5815.585.89%30,527
Mar 24, 202615.6915.8314.3514.7114.71-7.23%39,868
Mar 23, 202615.3616.4015.3615.8615.867.06%40,393
Mar 20, 202615.5415.6714.4414.8114.81-7.50%24,229
Mar 19, 202615.2916.0415.1416.0216.02-0.14%17,384
Mar 18, 202615.8516.3015.4616.0416.044.78%23,907
Mar 17, 202615.9416.0415.2015.3115.30-3.57%19,401
Mar 16, 202615.9516.0515.1115.8715.872.65%23,488
Mar 13, 202616.0416.2514.9215.4615.46-0.76%23,544
Mar 12, 202616.1616.3315.5215.5815.58-5.87%22,777
Mar 11, 202616.9817.2616.5216.5516.55-1.90%15,046
Mar 10, 202616.6717.3516.6716.8716.873.24%23,953
Mar 9, 202614.6316.3514.6316.3416.346.09%16,933
Mar 6, 202616.2716.8215.3815.4015.40-8.96%47,500
Mar 5, 202616.1216.9615.7716.9216.926.27%53,381
Mar 4, 202614.4216.0114.4215.9215.9216.48%44,953
Mar 3, 202613.9513.9613.2313.6713.67-7.09%68,944
Mar 2, 202614.8415.0014.3114.7114.71-6.38%28,403
Feb 27, 202614.2715.7114.2715.7115.714.98%32,035
Feb 26, 202615.2415.2414.2514.9714.97-4.38%50,499
Feb 25, 202614.8915.8014.8915.6515.656.75%23,749
Feb 24, 202615.0915.0913.7814.6614.661.93%72,845
Feb 23, 202615.2315.2314.1614.3814.38-8.12%178,175
Feb 20, 202616.2517.0015.5415.6515.65-6.29%30,900
Feb 19, 202617.2817.2816.3316.7116.71-4.00%31,544
Feb 18, 202617.1217.8716.8217.4017.40-4.04%39,701
Feb 17, 202617.9618.4517.6618.1318.131.45%106,555
Feb 13, 202619.3919.5917.1817.8717.878.30%239,723
Feb 12, 202617.0817.0815.6516.5016.50-7.69%259,427
Feb 11, 202618.7718.7717.2117.8817.88-3.64%98,058
Feb 10, 202618.8318.8518.2418.5518.552.64%40,611
Feb 9, 202617.2118.1717.0118.0818.086.25%51,592
Feb 6, 202616.0017.0115.7417.0117.0113.59%27,726
Feb 5, 202614.7715.4314.2314.9814.98-2.68%55,892
Feb 4, 202617.4517.4515.1415.3915.39-13.04%48,375
Feb 3, 202618.0618.5016.7717.7017.701.54%64,242